Options Chain for AURORA INNOVATION INC CLASS A COM (AUR) - $5.94 as of 5/27/2025 3:56:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.10 | 5.30 | 6.91 | 0.00 | 0.00% | 0 | 1 | 3.64 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 3:59:59 PM EST |
| 2.00 | 4.10 | 4.30 | 4.23 | % | 1 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:59 PM EST | |
| 3.00 | 3.10 | 3.30 | 3.25 | +0.14 | +4.51% | 1 | 2 | 1.50 | 0.99 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 4.00 | 2.20 | 2.40 | 3.01 | 0.00 | 0.00% | 0 | 2 | 1.03 | 0.92 | 0.07 | 0.00 | 5/15/2025 | 5/27/2025 3:59:59 PM EST |
| 5.00 | 1.40 | 1.50 | 1.55 | +0.15 | +10.72% | 20 | 74 | 0.86 | 0.79 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 6.00 | 0.80 | 0.90 | 0.89 | +0.09 | +11.25% | 124 | 708 | 0.81 | 0.60 | 0.20 | -0.01 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 7.00 | 0.45 | 0.50 | 0.47 | +0.04 | +9.31% | 20 | 2,108 | 0.83 | 0.40 | 0.20 | -0.01 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 8.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 51 | 2,435 | 0.83 | 0.25 | 0.17 | -0.01 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 9.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 191 | 239 | 0.86 | 0.15 | 0.12 | 0.00 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.10 | 0.08 | -0.04 | -33.34% | 2 | 369 | 0.91 | 0.09 | 0.08 | 0.00 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 34 | 1.03 | 0.05 | 0.05 | 0.00 | 5/14/2025 | 5/27/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 244 | 1.26 | 0.03 | 0.03 | 0.00 | 5/15/2025 | 5/27/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 377 | 1.36 | 0.01 | 0.02 | 0.00 | 5/14/2025 | 5/27/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 91 | 1.45 | 0.01 | 0.01 | 0.00 | 5/14/2025 | 5/27/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 200 | 2.44 | 0.00 | 0.01 | 0.00 | 5/9/2025 | 5/27/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 8.47 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.20 | 0.36 | % | 3 | 0 | 1.79 | -0.01 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 3:59:59 PM EST | |
| 4.00 | 0.05 | 0.15 | 0.12 | 0.00 | 0.00% | 4 | 82 | 0.95 | -0.08 | 0.07 | 0.00 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 5.00 | 0.00 | 0.30 | 0.26 | -0.04 | -13.34% | 8 | 79 | 0.90 | -0.21 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 6.00 | 0.60 | 0.70 | 0.62 | -0.15 | -19.49% | 30 | 1,346 | 0.81 | -0.40 | 0.20 | -0.01 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 7.00 | 1.25 | 1.30 | 1.34 | 0.00 | 0.00% | 0 | 152 | 0.81 | -0.60 | 0.20 | -0.01 | 5/22/2025 | 5/27/2025 3:59:59 PM EST |
| 8.00 | 2.00 | 2.10 | 2.03 | +0.23 | +12.78% | 11 | 39 | 0.80 | -0.75 | 0.17 | -0.01 | 5/27/2025 | 5/27/2025 3:59:59 PM EST |
| 9.00 | 2.90 | 3.00 | 2.91 | 0.00 | 0.00% | 0 | 3 | 0.83 | -0.85 | 0.12 | 0.00 | 5/21/2025 | 5/27/2025 3:59:59 PM EST |
| 10.00 | 3.70 | 4.00 | 3.30 | 0.00 | 0.00% | 0 | 5 | 1.12 | -0.91 | 0.08 | 0.00 | 5/16/2025 | 5/27/2025 3:59:59 PM EST |
| 11.00 | 4.80 | 5.00 | % | 0 | 0 | 1.06 | -0.95 | 0.05 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 12.00 | 5.70 | 6.70 | % | 0 | 0 | 1.18 | -0.97 | 0.03 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 13.00 | 6.70 | 7.70 | % | 0 | 0 | 1.50 | -0.99 | 0.02 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 14.00 | 7.70 | 7.90 | % | 0 | 0 | 1.38 | -0.99 | 0.01 | 0.00 | 5/27/2025 3:59:59 PM EST | |||
| 15.00 | 8.70 | 9.70 | 7.80 | 0.00 | 0.00% | 0 | 1 | 1.46 | -1.00 | 0.01 | 0.00 | 5/2/2025 | 5/27/2025 3:59:59 PM EST |
| 16.00 | 9.70 | 10.70 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:59 PM EST |